7.15
+0.13(+1.85%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 7.04 | 7.15 | 7.15 | 7.19 | 7.03 | 29.02M |
| August 15, 2025 | 6.95 | 7.02 | 7.02 | 7.04 | 6.93 | 11.98M |
| August 14, 2025 | 7.09 | 6.95 | 6.95 | 7.09 | 6.91 | 21.57M |
| August 13, 2025 | 7.1 | 7.07 | 7.07 | 7.13 | 7.04 | 17.56M |
| August 12, 2025 | 7.14 | 7.08 | 7.08 | 7.16 | 7.04 | 13.92M |
| August 11, 2025 | 7.03 | 7.14 | 7.14 | 7.24 | 7.02 | 19.73M |
| August 08, 2025 | 7.23 | 7.05 | 7.05 | 7.23 | 7.02 | 23.2M |
| August 07, 2025 | 7.17 | 7.23 | 7.23 | 7.28 | 7.15 | 26.55M |
| August 06, 2025 | 7.07 | 7.18 | 7.18 | 7.2 | 7.02 | 26.81M |
| August 05, 2025 | 7.05 | 7.07 | 7.07 | 7.07 | 7 | 15.61M |
| August 04, 2025 | 6.9 | 7.04 | 7.04 | 7.05 | 6.88 | 16.32M |
| August 01, 2025 | 6.96 | 7.01 | 7.01 | 7.03 | 6.86 | 21.06M |
| July 31, 2025 | 6.88 | 6.87 | 6.87 | 6.99 | 6.86 | 13.19M |
| July 30, 2025 | 6.99 | 6.9 | 6.9 | 6.99 | 6.86 | 15.07M |
| July 29, 2025 | 7.04 | 7 | 7 | 7.05 | 6.93 | 15.8M |
| July 28, 2025 | 7.12 | 7.05 | 7.05 | 7.12 | 7.02 | 14.63M |
| July 25, 2025 | 7.03 | 7.1 | 7.1 | 7.16 | 7.01 | 21.18M |
| July 24, 2025 | 6.98 | 7.01 | 7.01 | 7.04 | 6.97 | 14.97M |
| July 23, 2025 | 7.01 | 6.97 | 6.97 | 7.06 | 6.97 | 16.54M |
| July 22, 2025 | 7.11 | 7.03 | 7.03 | 7.11 | 6.99 | 22.5M |
| July 21, 2025 | 7.11 | 7.11 | 7.11 | 7.12 | 7.03 | 16.29M |
| July 18, 2025 | 7.07 | 7.1 | 7.1 | 7.14 | 7.06 | 15.51M |
| July 17, 2025 | 7.01 | 7.07 | 7.07 | 7.1 | 6.99 | 16.41M |
| July 16, 2025 | 7.08 | 7.04 | 7.04 | 7.13 | 7 | 14.53M |
| July 15, 2025 | 7.2 | 7.07 | 7.07 | 7.2 | 6.91 | 27.55M |
| July 14, 2025 | 7.23 | 7.17 | 7.17 | 7.27 | 7.12 | 23.53M |
| July 11, 2025 | 7.21 | 7.32 | 7.32 | 7.35 | 7.15 | 36.26M |
| July 10, 2025 | 7.2 | 7.19 | 7.19 | 7.29 | 7.12 | 28.83M |
| July 09, 2025 | 7.26 | 7.24 | 7.24 | 7.4 | 7.15 | 43.9M |
| July 08, 2025 | 6.97 | 7.1 | 7.1 | 7.1 | 6.93 | 18.8M |
| July 07, 2025 | 6.94 | 6.98 | 6.98 | 7.02 | 6.9 | 12.68M |
| July 04, 2025 | 6.97 | 6.95 | 6.95 | 7.06 | 6.87 | 20.58M |
| July 03, 2025 | 6.94 | 6.97 | 6.97 | 7.02 | 6.94 | 11.96M |
| July 02, 2025 | 7.03 | 6.94 | 6.94 | 7.04 | 6.89 | 15.19M |
| July 01, 2025 | 7.11 | 7.04 | 7.04 | 7.13 | 6.99 | 20.35M |
| June 30, 2025 | 7.07 | 7.09 | 7.09 | 7.14 | 7.06 | 17.95M |
| June 27, 2025 | 7.11 | 7.07 | 7.07 | 7.19 | 7.05 | 24.94M |
| June 26, 2025 | 7.03 | 7.1 | 7.1 | 7.2 | 6.97 | 33.61M |
| June 25, 2025 | 6.96 | 7.02 | 7.02 | 7.02 | 6.91 | 26.87M |
| June 24, 2025 | 6.8 | 6.97 | 6.97 | 7.03 | 6.76 | 30.46M |
| June 23, 2025 | 6.43 | 6.8 | 6.8 | 6.82 | 6.41 | 29.93M |
| June 20, 2025 | 6.8 | 6.5 | 6.5 | 6.83 | 6.5 | 27.87M |
| June 19, 2025 | 6.96 | 6.82 | 6.82 | 7.06 | 6.81 | 31.14M |
| June 18, 2025 | 7 | 7.09 | 7.09 | 7.14 | 6.88 | 39.93M |
| June 17, 2025 | 6.9 | 7.02 | 7.02 | 7.04 | 6.86 | 35.09M |
| June 16, 2025 | 6.8 | 6.95 | 6.95 | 6.97 | 6.78 | 40.48M |
| June 13, 2025 | 6.76 | 6.86 | 6.86 | 7.1 | 6.61 | 56.76M |
| June 12, 2025 | 6.73 | 6.76 | 6.76 | 6.85 | 6.72 | 16.33M |
| June 11, 2025 | 6.74 | 6.78 | 6.78 | 6.83 | 6.72 | 16.44M |
| June 10, 2025 | 6.94 | 6.77 | 6.77 | 6.94 | 6.66 | 26.84M |
| June 09, 2025 | 6.91 | 6.94 | 6.94 | 6.98 | 6.85 | 28.52M |
| June 06, 2025 | 6.77 | 6.94 | 6.94 | 7.05 | 6.76 | 44.43M |
| June 05, 2025 | 6.67 | 6.83 | 6.83 | 6.89 | 6.62 | 40.96M |
| June 04, 2025 | 6.76 | 6.66 | 6.66 | 6.96 | 6.6 | 40.64M |
| June 03, 2025 | 6.47 | 6.52 | 6.52 | 6.65 | 6.47 | 10.47M |
| May 30, 2025 | 6.67 | 6.52 | 6.52 | 6.67 | 6.5 | 13.05M |
| May 29, 2025 | 6.42 | 6.68 | 6.68 | 6.69 | 6.4 | 21.55M |
| May 28, 2025 | 6.51 | 6.42 | 6.42 | 6.57 | 6.4 | 9.04M |
| May 27, 2025 | 6.5 | 6.51 | 6.51 | 6.58 | 6.41 | 9.96M |
| May 26, 2025 | 6.34 | 6.51 | 6.51 | 6.58 | 6.34 | 14.88M |